Tendências Agora
Rankings

Parece que você não está logado.
Clique no botão abaixo para fazer login e ver seu histórico recente.
Já é membro? Faça login
Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
---|---|---|---|---|---|---|---|---|
1 | -0.17 | -0.397010742644 | 42.82 | 42.82 | 42.34 | 2027634 | 42.56057746 | SP |
4 | -0.42 | -0.975156721616 | 43.07 | 43.29 | 42.34 | 1553460 | 42.87225039 | SP |
12 | 0.03 | 0.0703894885031 | 42.62 | 43.29 | 42.34 | 1373192 | 42.92219571 | SP |
26 | -0.56 | -1.29599629715 | 43.21 | 43.4499 | 42.33 | 1227876 | 42.97438077 | SP |
52 | 0.28 | 0.660844937456 | 42.37 | 43.4499 | 41.6025 | 1242943 | 42.62605695 | SP |
156 | -0.99 | -2.26856095325 | 43.64 | 44.18 | 39.4911 | 1776960 | 41.70662127 | SP |
260 | 1.87 | 4.58558116724 | 40.78 | 46.12 | 36.904 | 1626998 | 42.65187463 | SP |
Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
---|---|---|---|---|---|---|---|
1742250600 | 42.65 | 0.1 | 0.24 | 42.57 | 42.65 | 42.54 | 1789297 |
1741991400 | 42.55 | 0.17 | 0.40 | 42.49 | 42.575 | 42.46 | 1631980 |
1741905000 | 42.38 | -0.19 | -0.45 | 42.57 | 42.57 | 42.34 | 1160585 |
1741818600 | 42.57 | 0.05 | 0.12 | 42.69 | 42.69 | 42.55 | 2154727 |
1741732200 | 42.52 | -0.19 | -0.44 | 42.73 | 42.745 | 42.5 | 2954072 |
1741645800 | 42.71 | -0.15 | -0.35 | 42.82 | 42.82 | 42.69 | 2180907 |
1741390200 | 42.86 | 0.07 | 0.16 | 42.82 | 42.88 | 42.78 | 1528730 |
1741303800 | 42.79 | -0.14 | -0.33 | 42.83 | 42.86 | 42.77 | 2158341 |
1741217400 | 42.93 | 0.02 | 0.05 | 42.89 | 42.95 | 42.85 | 1222705 |
1741131000 | 42.91 | -0.01 | -0.02 | 42.87 | 42.93 | 42.78 | 1717733 |
1741044600 | 42.92 | -0.36 | -0.83 | 43 | 43.0182 | 42.8919 | 1707650 |
1740785400 | 43.28 | 0.12 | 0.28 | 43.22 | 43.29 | 43.175 | 1635533 |
1740699000 | 43.16 | -0.07 | -0.16 | 43.25 | 43.25 | 43.16 | 1276015 |
1740612600 | 43.23 | 0.04 | 0.09 | 43.22 | 43.25 | 43.204 | 757329 |
1740526200 | 43.19 | 0.08 | 0.19 | 43.18 | 43.21 | 43.134 | 986111 |
1740439800 | 43.11 | 0.03 | 0.07 | 43.09 | 43.14 | 43.05 | 726603 |
1740180600 | 43.08 | -0.05 | -0.12 | 43.14 | 43.1573 | 43.0501 | 652628 |
1740094200 | 43.13 | 0.02 | 0.05 | 43.11 | 43.13 | 43.075 | 2546037 |
1740007800 | 43.11 | 0.02 | 0.05 | 43.12 | 43.12 | 43.0201 | 1440837 |
1739921400 | 43.09 | -0.01 | -0.02 | 43.07 | 43.13 | 43.06 | 976678 |
1739575800 | 43.1 | 0.04 | 0.09 | 43.08 | 43.1562 | 43.07 | 1804358 |
1739489400 | 43.06 | 0.13 | 0.30 | 42.94 | 43.06 | 42.94 | 1143669 |
1739403000 | 42.93 | -0.05 | -0.12 | 42.87 | 42.9662 | 42.85 | 981009 |
1739316600 | 42.98 | -0.04 | -0.09 | 43 | 43.01 | 42.935 | 1634631 |
1739230200 | 43.02 | 0.1 | 0.23 | 43.03 | 43.03 | 42.98 | 934842 |
1738971000 | 42.92 | -0.12 | -0.28 | 43.03 | 43.03 | 42.92 | 1064580 |
1738884600 | 43.04 | -0.07 | -0.16 | 43.1 | 43.1099 | 43.025 | 1040603 |
1738798200 | 43.11 | 0.13 | 0.30 | 43.06 | 43.1199 | 43.0032 | 1622821 |
1738711800 | 42.98 | 0.11 | 0.26 | 42.87 | 42.98 | 42.87 | 903271 |
1738625400 | 42.87 | -0.3 | -0.69 | 42.81 | 42.92 | 42.77 | 1511772 |
1738366200 | 43.17 | -0.09 | -0.21 | 43.24 | 43.278 | 43.1445 | 1377230 |
1738279800 | 43.26 | 0.08 | 0.19 | 43.28 | 43.28 | 43.21 | 1470335 |
1738193400 | 43.18 | -0.02 | -0.05 | 43.21 | 43.24 | 43.14 | 1104101 |
1738107000 | 43.2 | -0.03 | -0.07 | 43.21 | 43.2256 | 43.15 | 2005329 |
1738020600 | 43.23 | 0.02 | 0.05 | 43.14 | 43.25 | 43.14 | 2402653 |
1737761400 | 43.21 | 0.09 | 0.21 | 43.2 | 43.25 | 43.165 | 1619682 |
1737675000 | 43.12 | 0 | 0.00 | 43.12 | 43.12 | 43.12 | 0 |
1737588600 | 43.12 | -0.06 | -0.14 | 43.2 | 43.2 | 43.1 | 1970681 |
1737502200 | 43.18 | 0.13 | 0.30 | 43.1301 | 43.18 | 43.13 | 1131809 |
1737156600 | 43.05 | 0.07 | 0.16 | 43.07 | 43.08 | 43.0165 | 1545758 |
1737070200 | 42.98 | 0.01 | 0.02 | 42.94 | 43.03 | 42.9 | 2029573 |
1736983800 | 42.97 | 0.32 | 0.75 | 42.86 | 42.98 | 42.86 | 1444556 |
1736897400 | 42.65 | 0.02 | 0.05 | 42.7 | 42.7 | 42.625 | 1575143 |
1736811000 | 42.63 | 0.01 | 0.02 | 42.59 | 42.63 | 42.55 | 1933745 |
1736551800 | 42.62 | -0.17 | -0.40 | 42.665 | 42.7099 | 42.595 | 1548328 |
1736379000 | 42.79 | 0.05 | 0.12 | 42.72 | 42.8 | 42.69 | 901313 |
1736292600 | 42.74 | -0.11 | -0.26 | 42.865 | 42.895 | 42.715 | 1121446 |
1736206200 | 42.85 | 0.07 | 0.16 | 42.84 | 42.89 | 42.81 | 835932 |
1735947000 | 42.78 | 0.08 | 0.19 | 42.76 | 42.81 | 42.75 | 551845 |
1735860600 | 42.7 | 0.09 | 0.21 | 42.73 | 42.7435 | 42.66 | 779175 |
1735687800 | 42.61 | -0.01 | -0.02 | 42.7 | 42.72 | 42.57 | 810148 |
1735601400 | 42.62 | 0.04 | 0.09 | 42.57 | 42.665 | 42.565 | 701449 |
1735342200 | 42.58 | -0.12 | -0.28 | 42.66 | 42.675 | 42.5737 | 714234 |
1735255800 | 42.7 | 0.11 | 0.26 | 42.57 | 42.7 | 42.54 | 787562 |
1735077840 | 42.59 | 0.09 | 0.21 | 42.51 | 42.6 | 42.47 | 463411 |
1734996600 | 42.5 | -0.09 | -0.21 | 42.62 | 42.625 | 42.4701 | 901255 |
1734737400 | 42.59 | 0.26 | 0.61 | 42.39 | 42.61 | 42.39 | 1159802 |
1734651000 | 42.33 | -0.05 | -0.12 | 42.52 | 42.54 | 42.33 | 1729346 |
1734564600 | 42.38 | -0.61 | -1.42 | 42.8 | 42.8 | 42.355 | 2131341 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições